股票概览
31.64
-2.94%
-0.96
32.78
开盘价
33.15
最高价
30.78
最低价
25,333
成交量
数据更新至: 2025-03-25
技术指标
31.57
MA5 (5日均线)
30.91
MA10 (10日均线)
30.72
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 32.78 | 33.15 | 30.78 | 31.64 | -2.94% | 25,333 | 80,302,291 |
| 2025-03-24 | 30.6 | 33.75 | 30.1 | 32.6 | +6.15% | 43,945 | 141,806,086 |
| 2025-03-21 | 31.7 | 31.7 | 30.4 | 30.71 | -2.41% | 13,900 | 42,849,002 |
| 2025-03-20 | 31.14 | 32.08 | 31.14 | 31.47 | +0.13% | 15,027 | 47,518,319 |
| 2025-03-19 | 31.55 | 32.17 | 31.31 | 31.43 | -0.38% | 15,513 | 49,126,245 |
| 2025-03-18 | 30 | 32.29 | 29.95 | 31.55 | +5.06% | 33,210 | 104,175,935 |
| 2025-03-17 | 29.75 | 30.65 | 29.7 | 30.03 | +0.54% | 19,797 | 59,650,735 |
| 2025-03-14 | 30 | 30.43 | 29.57 | 29.87 | -0.3% | 19,083 | 57,027,434 |
| 2025-03-13 | 29.81 | 30.49 | 29.5 | 29.96 | +0.47% | 22,439 | 67,226,172 |
| 2025-03-12 | 29 | 30.27 | 28.68 | 29.82 | +3.29% | 30,488 | 89,924,167 |
| 2025-03-11 | 29.06 | 29.33 | 28.37 | 28.87 | -2.99% | 31,013 | 89,298,287 |
| 2025-03-10 | 31.19 | 31.21 | 29.07 | 29.76 | -4.58% | 41,937 | 124,563,124 |
| 2025-03-07 | 31.28 | 31.69 | 30.78 | 31.19 | -0.03% | 23,969 | 74,605,257 |
| 2025-03-06 | 31.91 | 31.91 | 31.09 | 31.2 | -2.26% | 32,965 | 103,362,838 |
| 2025-03-05 | 33 | 33 | 31.26 | 31.92 | -4.12% | 46,534 | 148,755,963 |
| 2025-03-04 | 30.26 | 33.29 | 30.02 | 33.29 | +10.01% | 54,274 | 176,299,906 |
| 2025-03-03 | 30.13 | 31.6 | 29.73 | 30.26 | +0.63% | 34,315 | 105,073,881 |
| 2025-02-28 | 30.58 | 31.19 | 29.66 | 30.07 | -2.34% | 33,345 | 101,489,458 |
| 2025-02-27 | 28.18 | 30.79 | 27.9 | 30.79 | +10% | 35,339 | 105,390,676 |
| 2025-02-26 | 27.79 | 28.34 | 27.79 | 27.99 | +0.79% | 17,936 | 50,340,091 |
| 2025-02-25 | 27.62 | 28.65 | 27.62 | 27.77 | -1.56% | 10,129 | 28,539,279 |
| 2025-02-24 | 27.85 | 28.6 | 27.5 | 28.21 | +1.18% | 15,135 | 42,553,826 |
| 2025-02-21 | 28.67 | 28.72 | 27.63 | 27.88 | -3.4% | 23,817 | 66,488,952 |
| 2025-02-20 | 28.17 | 29.1 | 27.81 | 28.86 | +4.19% | 24,070 | 69,047,518 |
| 2025-02-19 | 27.17 | 28.25 | 27.17 | 27.7 | +1.09% | 18,757 | 52,177,986 |
| 2025-02-18 | 28.15 | 28.16 | 27.27 | 27.4 | -2.32% | 16,320 | 45,094,726 |
| 2025-02-17 | 27.8 | 28.18 | 27.1 | 28.05 | +0.14% | 23,654 | 65,418,685 |
| 2025-02-14 | 28.55 | 28.6 | 27.61 | 28.01 | -3.01% | 25,672 | 72,027,035 |
| 2025-02-13 | 29.61 | 29.98 | 28.5 | 28.88 | -2.76% | 22,383 | 65,419,671 |
| 2025-02-12 | 29.94 | 30.26 | 29.4 | 29.7 | -1.33% | 24,552 | 73,062,701 |
| 2025-02-11 | 28.54 | 30.31 | 28.33 | 30.1 | +5.24% | 45,031 | 132,790,046 |
| 2025-02-10 | 28.26 | 28.69 | 27.79 | 28.6 | +1.2% | 26,637 | 75,378,132 |
| 2025-02-07 | 29.31 | 29.53 | 27.88 | 28.26 | -4.07% | 46,832 | 134,189,118 |
| 2025-02-06 | 29.02 | 29.5 | 28.12 | 29.46 | +1.52% | 37,968 | 109,165,713 |
| 2025-02-05 | 30.2 | 30.29 | 28.66 | 29.02 | -5.44% | 36,895 | 108,209,522 |
| 2025-01-27 | 30.2 | 31.06 | 29.91 | 30.69 | +2.95% | 32,304 | 98,480,344 |
| 2025-01-24 | 29.89 | 30.15 | 29.15 | 29.81 | +0.17% | 31,270 | 92,692,931 |
| 2025-01-23 | 30.76 | 31.03 | 29.5 | 29.76 | -3.6% | 38,857 | 117,088,805 |
| 2025-01-22 | 30.7 | 31.65 | 30.15 | 30.87 | +0.03% | 42,672 | 131,944,096 |
| 2025-01-21 | 30 | 31.38 | 29.69 | 30.86 | +2.25% | 37,022 | 113,445,380 |
| 2025-01-20 | 29.2 | 31.7 | 29.2 | 30.18 | 0% | 59,895 | 183,409,087 |
| 2025-01-17 | 27.69 | 30.73 | 27.57 | 30.18 | +8.02% | 90,488 | 270,321,692 |
| 2025-01-16 | 27.16 | 28.5 | 26.98 | 27.94 | +0.87% | 46,591 | 129,573,038 |
| 2025-01-15 | 27.56 | 28.31 | 27.2 | 27.7 | +0.51% | 61,320 | 169,678,976 |
| 2025-01-14 | 25.51 | 27.56 | 25.11 | 27.56 | +10.02% | 42,837 | 114,743,651 |
| 2025-01-13 | 24.91 | 25.68 | 24.5 | 25.05 | -2.3% | 47,105 | 118,459,134 |
| 2025-01-10 | 26.46 | 26.58 | 24.71 | 25.64 | -2.36% | 76,120 | 194,154,445 |
| 2025-01-09 | 26.6 | 26.66 | 26 | 26.26 | -1.57% | 48,561 | 127,650,220 |
| 2025-01-08 | 26.25 | 26.92 | 25.46 | 26.68 | -0.48% | 74,889 | 196,669,161 |
| 2025-01-07 | 26.21 | 28.01 | 26.13 | 26.81 | +0.79% | 92,089 | 247,389,536 |
| 2025-01-06 | 26.55 | 27.8 | 25.88 | 26.6 | +0.15% | 100,991 | 268,695,330 |
| 2025-01-03 | 25.62 | 27.3 | 24.28 | 26.56 | +2.75% | 139,403 | 363,838,189 |
| 2025-01-02 | 25.3 | 25.85 | 24.92 | 25.85 | +10% | 125,441 | 322,640,568 |
| 2024-12-31 | 23.5 | 23.5 | 23.5 | 23.5 | +10.02% | 17,668 | 41,520,740 |
| 2024-12-30 | 20.83 | 21.5 | 20.62 | 21.36 | +1.38% | 15,808 | 33,579,777 |
| 2024-12-27 | 20.9 | 21.38 | 20.74 | 21.07 | +0.81% | 14,589 | 30,817,638 |
| 2024-12-26 | 19.98 | 21.34 | 19.98 | 20.9 | +4.03% | 21,863 | 45,589,857 |
| 2024-12-25 | 20.27 | 20.52 | 19.69 | 20.09 | -1.76% | 15,690 | 31,402,960 |
| 2024-12-24 | 20.3 | 20.47 | 19.93 | 20.45 | +1.49% | 14,328 | 28,981,776 |
| 2024-12-23 | 21.16 | 21.25 | 20.09 | 20.15 | -4.46% | 21,779 | 44,788,546 |
| 2024-12-20 | 20.79 | 21.44 | 20.73 | 21.09 | +1.25% | 24,068 | 50,898,785 |
| 2024-12-19 | 20.4 | 21.09 | 20.22 | 20.83 | +0.1% | 21,817 | 45,403,076 |
| 2024-12-18 | 20.46 | 20.92 | 20 | 20.81 | +1.51% | 30,042 | 61,554,086 |
| 2024-12-17 | 22.18 | 22.2 | 20.42 | 20.5 | -7.62% | 44,991 | 94,469,977 |
| 2024-12-16 | 21.78 | 22.4 | 21.75 | 22.19 | +1% | 24,784 | 54,826,187 |
| 2024-12-13 | 22.33 | 22.59 | 21.81 | 21.97 | -2.53% | 32,481 | 71,924,507 |
| 2024-12-12 | 21.55 | 22.88 | 21.22 | 22.54 | +5.08% | 45,409 | 100,176,626 |
| 2024-12-11 | 21.19 | 21.86 | 21.05 | 21.45 | +1.9% | 24,105 | 51,715,222 |
| 2024-12-10 | 21.61 | 21.95 | 21.04 | 21.05 | +0.33% | 35,014 | 74,558,367 |
| 2024-12-09 | 20.6 | 21.1 | 20.31 | 20.98 | +1.45% | 36,747 | 76,253,335 |
| 2024-12-06 | 20.23 | 20.88 | 20.2 | 20.68 | +1.52% | 24,844 | 51,099,380 |
| 2024-12-05 | 20.05 | 20.6 | 19.92 | 20.37 | +1.49% | 28,395 | 57,537,317 |
| 2024-12-04 | 20.5 | 20.52 | 20.03 | 20.07 | -2.43% | 34,553 | 69,692,363 |
| 2024-12-03 | 20.71 | 20.88 | 20.41 | 20.57 | -0.58% | 30,913 | 63,700,675 |
| 2024-12-02 | 20.4 | 20.78 | 20.25 | 20.69 | +1.42% | 53,756 | 110,148,296 |
| 2024-11-29 | 20.53 | 20.66 | 20.15 | 20.4 | -0.1% | 39,759 | 80,977,338 |
| 2024-11-28 | 21.1 | 21.58 | 20.39 | 20.42 | -3.36% | 51,870 | 107,910,944 |
| 2024-11-27 | 21.3 | 21.58 | 20.21 | 21.13 | -5.03% | 73,727 | 154,132,507 |
| 2024-11-26 | 21.27 | 23.3 | 20.55 | 22.25 | +5% | 116,354 | 253,268,411 |
| 2024-11-25 | 19.4 | 21.19 | 19.31 | 21.19 | +10.02% | 66,524 | 139,779,402 |
| 2024-11-22 | 19.13 | 19.52 | 18.81 | 19.26 | +0.94% | 30,649 | 58,733,976 |
| 2024-11-21 | 18.97 | 19.25 | 18.91 | 19.08 | +0.37% | 11,400 | 21,756,298 |
| 2024-11-20 | 18.62 | 19.03 | 18.53 | 19.01 | +2.04% | 11,887 | 22,446,921 |
| 2024-11-19 | 18.25 | 18.64 | 18.15 | 18.63 | +1.97% | 9,947 | 18,332,189 |
| 2024-11-18 | 18.77 | 19.08 | 18.2 | 18.27 | -2.66% | 19,580 | 36,463,961 |
| 2024-11-15 | 18.46 | 19.29 | 18.46 | 18.77 | +0.75% | 23,278 | 44,211,206 |
| 2024-11-14 | 19.07 | 19.14 | 18.58 | 18.63 | -2.31% | 13,088 | 24,692,032 |
| 2024-11-13 | 19.02 | 19.12 | 18.62 | 19.07 | +0.05% | 18,478 | 34,841,589 |
| 2024-11-12 | 19.18 | 19.55 | 18.88 | 19.06 | -0.63% | 25,711 | 49,624,360 |
| 2024-11-11 | 19.21 | 19.33 | 18.94 | 19.18 | -0.1% | 19,202 | 36,735,391 |
| 2024-11-08 | 19.13 | 19.3 | 18.72 | 19.2 | +0.79% | 26,563 | 50,552,068 |
| 2024-11-07 | 18.85 | 19.29 | 18.74 | 19.05 | +1.06% | 21,880 | 41,548,420 |
| 2024-11-06 | 19.35 | 19.49 | 18.81 | 18.85 | -2.23% | 31,072 | 59,283,875 |
| 2024-11-05 | 19.4 | 19.76 | 19.03 | 19.28 | -0.62% | 38,494 | 74,116,130 |
| 2024-11-04 | 18.12 | 19.44 | 18.11 | 19.4 | +6.01% | 50,789 | 96,756,799 |
| 2024-11-01 | 18.45 | 18.87 | 18.12 | 18.3 | -0.81% | 30,178 | 55,695,915 |
| 2024-10-31 | 18.16 | 18.66 | 18.12 | 18.45 | +1.88% | 27,127 | 49,936,231 |
| 2024-10-30 | 18.06 | 18.18 | 17.73 | 18.11 | +0.28% | 22,433 | 40,269,684 |
| 2024-10-29 | 18.44 | 18.74 | 18.04 | 18.06 | -2.43% | 35,826 | 65,651,454 |
| 2024-10-28 | 17.95 | 18.76 | 17.81 | 18.51 | +8.12% | 76,452 | 139,183,728 |
| 2024-10-25 | 16.77 | 17.18 | 16.77 | 17.12 | +1.97% | 19,346 | 33,016,109 |
| 2024-10-24 | 16.68 | 16.87 | 16.6 | 16.79 | -0.06% | 12,941 | 21,652,223 |
| 2024-10-23 | 16.65 | 16.93 | 16.65 | 16.8 | +0.12% | 18,475 | 31,004,146 |
| 2024-10-22 | 16.39 | 16.85 | 16.3 | 16.78 | +2.44% | 21,039 | 35,091,848 |
| 2024-10-21 | 16.28 | 16.47 | 16.21 | 16.38 | +0.8% | 22,310 | 36,478,677 |
| 2024-10-18 | 16 | 16.47 | 15.89 | 16.25 | +1.18% | 22,073 | 35,637,785 |
| 2024-10-17 | 16.2 | 16.43 | 16.01 | 16.06 | -0.8% | 14,430 | 23,375,730 |
| 2024-10-16 | 16.03 | 16.38 | 15.95 | 16.19 | +0.37% | 13,190 | 21,357,186 |
| 2024-10-15 | 16.28 | 16.5 | 16.11 | 16.13 | -1.29% | 16,844 | 27,480,844 |
| 2024-10-14 | 16.1 | 16.39 | 15.85 | 16.34 | +1.05% | 20,984 | 33,953,119 |
| 2024-10-11 | 16.47 | 16.65 | 16 | 16.17 | -2.3% | 23,791 | 38,738,029 |
| 2024-10-10 | 16.55 | 16.98 | 16.3 | 16.55 | -0.6% | 26,861 | 44,768,486 |
| 2024-10-09 | 18.3 | 18.3 | 16.65 | 16.65 | -10% | 42,300 | 72,748,468 |
| 2024-10-08 | 19.32 | 19.32 | 17.5 | 18.5 | +5.35% | 56,170 | 103,198,165 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：